40,095€
-0,22%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,78 | 40,85 | 40,34 | 40,50 | -0,53% | 5.299,00 |
| 04.05.2026 | 40,96 | 41,18 | 40,44 | 40,71 | -0,49% | 4.835,00 |
| 30.04.2026 | 39,87 | 41,05 | 39,72 | 40,92 | 2,45% | 6.236,00 |
| 29.04.2026 | 40,33 | 40,66 | 39,63 | 39,94 | -0,91% | 13.723,00 |
| 28.04.2026 | 40,25 | 41,03 | 39,84 | 40,30 | 0,29% | 7.680,00 |
| 27.04.2026 | 39,92 | 41,49 | 39,18 | 40,18 | 1,43% | 26.984,00 |
| 24.04.2026 | 40,38 | 40,44 | 39,36 | 39,62 | -1,95% | 5.526,00 |
| 23.04.2026 | 39,25 | 40,68 | 39,25 | 40,41 | 2,90% | 9.089,00 |
| 22.04.2026 | 39,48 | 39,58 | 38,50 | 39,27 | -0,41% | 7.496,00 |
| 21.04.2026 | 39,52 | 40,02 | 39,27 | 39,43 | -0,07% | 9.603,00 |
| 20.04.2026 | 39,66 | 39,90 | 39,30 | 39,46 | -0,33% | 6.280,00 |
| 17.04.2026 | 39,78 | 39,87 | 38,98 | 39,59 | -0,30% | 4.034,00 |
| 16.04.2026 | 38,17 | 39,77 | 38,11 | 39,70 | 4,02% | 7.172,00 |
| 15.04.2026 | 38,57 | 38,64 | 38,09 | 38,17 | -0,86% | 16.931,00 |
| 14.04.2026 | 38,66 | 38,68 | 37,51 | 38,50 | -0,22% | 23.835,00 |
| 13.04.2026 | 39,47 | 39,54 | 38,32 | 38,59 | -1,81% | 9.875,00 |
| 10.04.2026 | 40,27 | 40,43 | 39,18 | 39,30 | -3,72% | 9.964,00 |
| 09.04.2026 | 41,30 | 41,42 | 40,36 | 40,82 | -0,76% | 31.994,00 |
| 08.04.2026 | 41,62 | 41,73 | 40,27 | 41,13 | -2,04% | 19.842,00 |
| 07.04.2026 | 42,76 | 42,87 | 41,85 | 41,98 | -1,89% | 15.647,00 |
| 02.04.2026 | 42,72 | 43,28 | 42,69 | 42,79 | 0,45% | 56.929,00 |
| 01.04.2026 | 43,37 | 43,58 | 42,34 | 42,60 | -1,74% | 19.464,00 |
| 31.03.2026 | 44,00 | 44,05 | 43,09 | 43,36 | -1,17% | 7.274,00 |
| 30.03.2026 | 43,68 | 44,22 | 43,45 | 43,87 | 0,39% | 4.512,00 |
| 27.03.2026 | 43,96 | 44,62 | 43,66 | 43,70 | -0,61% | 3.774,00 |
| 26.03.2026 | 43,55 | 44,38 | 43,46 | 43,97 | 0,98% | 5.055,00 |
| 25.03.2026 | 43,98 | 44,10 | 43,49 | 43,55 | -0,74% | 5.960,00 |
| 24.03.2026 | 43,57 | 44,59 | 43,40 | 43,87 | 0,69% | 5.233,00 |
| 23.03.2026 | 43,32 | 43,68 | 42,85 | 43,57 | 0,53% | 6.674,00 |
| 20.03.2026 | 42,82 | 43,69 | 42,58 | 43,34 | 1,48% | 5.418,00 |
| 19.03.2026 | 43,35 | 43,69 | 42,52 | 42,71 | -1,20% | 13.630,00 |
| 18.03.2026 | 43,84 | 43,92 | 42,92 | 43,23 | -1,29% | 5.729,00 |
| 17.03.2026 | 44,39 | 44,39 | 43,63 | 43,80 | -1,16% | 8.001,00 |
| 16.03.2026 | 44,89 | 44,91 | 44,20 | 44,31 | -1,67% | 21.800,00 |
| 13.03.2026 | 43,96 | 45,10 | 43,88 | 45,06 | 2,51% | 10.151,00 |
| 12.03.2026 | 43,70 | 44,22 | 43,17 | 43,96 | 0,42% | 7.428,00 |
| 11.03.2026 | 43,60 | 43,87 | 43,20 | 43,78 | 0,21% | 7.183,00 |
| 10.03.2026 | 43,31 | 43,75 | 42,97 | 43,69 | 0,75% | 10.620,00 |
| 09.03.2026 | 43,88 | 44,37 | 43,36 | 43,36 | -1,38% | 12.366,00 |
| 06.03.2026 | 43,91 | 44,31 | 43,46 | 43,97 | -0,25% | 16.121,00 |
| 05.03.2026 | 43,85 | 44,25 | 43,42 | 44,08 | 0,20% | 3.878,00 |
| 04.03.2026 | 43,65 | 44,15 | 43,13 | 43,99 | 0,49% | 9.623,00 |
| 03.03.2026 | 42,69 | 43,98 | 42,49 | 43,78 | 2,42% | 25.312,00 |
| 02.03.2026 | 42,35 | 42,91 | 42,13 | 42,75 | 1,09% | 12.077,00 |
| 27.02.2026 | 41,57 | 42,43 | 41,28 | 42,29 | 2,01% | 11.677,00 |
| 26.02.2026 | 41,64 | 41,91 | 41,41 | 41,45 | -0,60% | 3.731,00 |
| 25.02.2026 | 42,25 | 42,30 | 41,65 | 41,70 | -1,42% | 5.179,00 |
| 24.02.2026 | 42,23 | 42,52 | 41,92 | 42,30 | 0,37% | 6.749,00 |
| 23.02.2026 | 41,71 | 42,80 | 41,55 | 42,15 | 0,81% | 15.673,00 |
| 20.02.2026 | 41,34 | 41,86 | 41,25 | 41,81 | 1,25% | 3.283,00 |
| 19.02.2026 | 40,67 | 41,82 | 40,65 | 41,29 | 1,25% | 4.818,00 |
| 18.02.2026 | 41,31 | 41,42 | 40,58 | 40,78 | -1,16% | 6.516,00 |
| 17.02.2026 | 41,38 | 41,87 | 41,23 | 41,26 | -0,16% | 4.856,00 |
| 16.02.2026 | 41,28 | 41,53 | 41,02 | 41,33 | 0,00% | 3.245,00 |
| 13.02.2026 | 41,68 | 41,79 | 40,98 | 41,33 | -0,82% | 17.899,00 |
| 12.02.2026 | 41,22 | 42,33 | 40,93 | 41,67 | 1,13% | 48.960,00 |
| 11.02.2026 | 39,74 | 41,41 | 39,69 | 41,20 | 3,40% | 55.329,00 |
| 10.02.2026 | 39,39 | 40,16 | 39,24 | 39,84 | 1,13% | 11.819,00 |
| 09.02.2026 | 39,00 | 39,49 | 38,47 | 39,40 | 0,62% | 9.112,00 |
| 06.02.2026 | 40,00 | 40,06 | 38,98 | 39,15 | -1,99% | 9.513,00 |
| 05.02.2026 | 39,69 | 40,32 | 39,43 | 39,95 | 0,48% | 14.229,00 |
| 04.02.2026 | 38,83 | 40,26 | 38,76 | 39,76 | 1,73% | 21.256,00 |
| 03.02.2026 | 37,61 | 39,57 | 37,42 | 39,08 | 3,42% | 34.553,00 |
| 02.02.2026 | 37,24 | 38,48 | 36,92 | 37,79 | 1,23% | 21.374,00 |
| 30.01.2026 | 33,39 | 37,64 | 33,18 | 37,33 | 12,32% | 68.732,00 |
| 29.01.2026 | 33,01 | 33,80 | 32,95 | 33,24 | 0,71% | 17.411,00 |
| 28.01.2026 | 32,78 | 33,37 | 32,64 | 33,00 | 1,06% | 14.640,00 |
| 27.01.2026 | 33,34 | 33,45 | 32,54 | 32,65 | -2,16% | 25.679,00 |
| 26.01.2026 | 33,34 | 33,53 | 33,26 | 33,38 | -0,10% | 7.622,00 |
| 23.01.2026 | 33,68 | 33,72 | 33,24 | 33,41 | -0,54% | 7.399,00 |
| 22.01.2026 | 33,57 | 33,79 | 33,46 | 33,59 | 0,00% | 2.543,00 |
| 21.01.2026 | 33,34 | 33,63 | 33,27 | 33,59 | 0,74% | 8.947,00 |
| 20.01.2026 | 33,47 | 33,51 | 33,00 | 33,35 | -0,47% | 19.366,00 |
| 19.01.2026 | 33,60 | 33,81 | 33,48 | 33,50 | -0,18% | 6.196,00 |
| 16.01.2026 | 34,03 | 34,06 | 33,54 | 33,56 | -1,14% | 11.036,00 |
| 15.01.2026 | 34,19 | 34,29 | 33,83 | 33,95 | -0,54% | 7.678,00 |
| 14.01.2026 | 33,56 | 34,24 | 33,51 | 34,13 | 1,83% | 19.684,00 |
| 13.01.2026 | 34,18 | 34,21 | 33,32 | 33,52 | -1,86% | 26.484,00 |
| 12.01.2026 | 34,29 | 34,31 | 33,85 | 34,15 | -1,85% | 15.447,00 |
| 09.01.2026 | 34,84 | 35,04 | 34,63 | 34,80 | -0,22% | 12.771,00 |
| 08.01.2026 | 34,38 | 34,96 | 34,36 | 34,87 | 1,46% | 12.684,00 |
| 07.01.2026 | 34,47 | 34,89 | 34,20 | 34,37 | -0,39% | 13.276,00 |
| 06.01.2026 | 34,29 | 34,57 | 34,21 | 34,50 | 0,59% | 11.330,00 |
| 05.01.2026 | 34,68 | 34,81 | 34,03 | 34,30 | -0,79% | 22.316,00 |
| 02.01.2026 | 34,75 | 34,91 | 34,37 | 34,57 | 0,34% | 13.555,00 |
| 30.12.2025 | 34,37 | 34,53 | 34,37 | 34,46 | 0,22% | 3.770,00 |
| 29.12.2025 | 34,41 | 34,54 | 34,32 | 34,38 | 1,60% | 13.077,00 |
| 23.12.2025 | 34,00 | 34,16 | 33,84 | 33,84 | -0,40% | 23.658,00 |
| 22.12.2025 | 34,06 | 34,08 | 33,76 | 33,98 | -0,26% | 15.623,00 |
| 19.12.2025 | 34,48 | 34,65 | 34,00 | 34,07 | -1,18% | 12.025,00 |
| 18.12.2025 | 34,64 | 34,90 | 34,46 | 34,48 | -0,95% | 15.422,00 |
| 17.12.2025 | 34,73 | 34,84 | 34,45 | 34,81 | 0,37% | 7.167,00 |
| 16.12.2025 | 34,78 | 34,89 | 34,54 | 34,68 | -0,17% | 14.225,00 |
| 15.12.2025 | 34,84 | 35,15 | 34,73 | 34,73 | -0,14% | 6.149,00 |
| 12.12.2025 | 34,36 | 34,91 | 34,19 | 34,78 | 1,42% | 5.826,00 |
| 11.12.2025 | 34,19 | 34,49 | 34,11 | 34,29 | 0,35% | 13.483,00 |
| 10.12.2025 | 34,63 | 34,73 | 34,00 | 34,18 | -1,13% | 14.379,00 |
| 09.12.2025 | 35,49 | 35,64 | 34,50 | 34,57 | -2,64% | 10.599,00 |
| 08.12.2025 | 35,83 | 35,90 | 35,19 | 35,51 | -0,88% | 8.189,00 |
| 05.12.2025 | 35,42 | 36,15 | 35,30 | 35,82 | 1,08% | 8.834,00 |